602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185900,146419560,5010,5010,5010,5010,1241
|
|
20241122,185800,146419560,5010,5010,5010,5010,0
|
|
20241122,185700,146419560,5010,5010,5010,5010,0
|
|
20241122,185600,146419560,5010,5010,5010,5010,0
|
|
20241122,185500,146419560,5010,5010,5010,5010,0
|
|
20241122,185400,146419560,5010,5010,5010,5010,0
|
|
20241122,185300,146419560,5010,5010,5010,5010,0
|
|
20241122,185200,146419560,5010,5010,5010,5010,0
|
|
20241122,185100,146419560,5010,5010,5010,5010,0
|
|
20241122,185000,146419560,5010,5010,5010,5010,0
|
|
20241122,184900,146419560,5010,5010,5010,5010,0
|
|
20241122,184800,146419560,5010,5010,5010,5010,0
|
|
20241122,184700,146419560,5010,5010,5010,5010,0
|
|
20241122,184600,146419560,5010,5010,5010,5010,0
|
|
20241122,184500,146419560,5010,5010,5010,5010,0
|
|
20241122,184400,146419560,5010,5010,5010,5010,0
|
|
20241122,184300,146419560,5010,5010,5010,5010,0
|
|
20241122,184200,146419560,5010,5010,5010,5010,0
|
|
20241122,184100,146419560,5010,5010,5010,5010,0
|
|
20241122,184000,146419560,5010,5010,5010,5010,0
|
|
20241122,183900,146419560,5010,5010,5010,5010,0
|
|
20241122,183800,146419560,5010,5010,5010,5010,0
|
|
20241122,183700,146419560,5010,5010,5010,5010,0
|
|
20241122,183600,146419560,5010,5010,5010,5010,0
|
|
20241122,183500,146419560,5010,5010,5010,5010,0
|
|
20241122,183400,146419560,5010,5010,5010,5010,0
|
|
20241122,183300,146419560,5010,5010,5010,5010,0
|
|
20241122,183200,146419560,5010,5010,5010,5010,0
|
|
20241122,183100,146419560,5010,5010,5010,5010,0
|
|
20241122,183000,146419560,5010,5010,5010,5010,0
|
|
20241122,182900,146419560,5010,5010,5010,5010,1241
|
|
20241122,182800,146419560,5010,5010,5010,5010,0
|
|
20241122,182700,146419560,5010,5010,5010,5010,0
|
|
20241122,182600,146419560,5010,5010,5010,5010,0
|
|
20241122,182500,146419560,5010,5010,5010,5010,0
|
|
20241122,182400,146419560,5010,5010,5010,5010,0
|
|
20241122,182300,146419560,5010,5010,5010,5010,0
|
|
20241122,182200,146419560,5010,5010,5010,5010,0
|
|
20241122,182100,146419560,5010,5010,5010,5010,0
|
|
20241122,182000,146419560,5010,5010,5010,5010,0
|
|
20241122,181900,146419560,5010,5010,5010,5010,0
|
|
20241122,181800,146419560,5010,5010,5010,5010,0
|
|
20241122,181700,146419560,5010,5010,5010,5010,0
|
|
20241122,181600,146419560,5010,5010,5010,5010,0
|
|
20241122,181500,146419560,5010,5010,5010,5010,0
|
|
20241122,181400,146419560,5010,5010,5010,5010,0
|
|
20241122,181300,146419560,5010,5010,5010,5010,0
|
|
20241122,181200,146419560,5010,5010,5010,5010,0
|
|
20241122,181100,146419560,5010,5010,5010,5010,0
|
|
20241122,181000,146419560,5010,5010,5010,5010,0
|
|
20241122,180900,146419560,5010,5010,5010,5010,0
|
|
20241122,180800,146419560,5010,5010,5010,5010,0
|
|
20241122,180700,146419560,5010,5010,5010,5010,0
|
|
20241122,180600,146419560,5010,5010,5010,5010,0
|
|
20241122,180500,146419560,5010,5010,5010,5010,0
|
|
20241122,180400,146419560,5010,5010,5010,5010,0
|
|
20241122,180300,146419560,5010,5010,5010,5010,0
|
|
20241122,180200,146419560,5010,5010,5010,5010,0
|
|
20241122,180100,146419560,5010,5010,5010,5010,0
|
|
20241122,180000,146419560,5010,5010,5010,5010,0
|
|
20241122,175900,146419560,5010,5010,5010,5010,1241
|
|
20241122,175800,146419560,5010,5010,5010,5010,0
|
|
20241122,175700,146419560,5010,5010,5010,5010,0
|
|
20241122,175600,146419560,5010,5010,5010,5010,0
|
|
20241122,175500,146419560,5010,5010,5010,5010,0
|
|
20241122,175400,146419560,5010,5010,5010,5010,0
|
|
20241122,175300,146419560,5010,5010,5010,5010,0
|
|
20241122,175200,146419560,5010,5010,5010,5010,0
|
|
20241122,175100,146419560,5010,5010,5010,5010,0
|
|
20241122,175000,146419560,5010,5010,5010,5010,0
|
|
20241122,174900,146419560,5010,5010,5010,5010,0
|
|
20241122,174800,146419560,5010,5010,5010,5010,0
|
|
20241122,174700,146419560,5010,5010,5010,5010,0
|
|
20241122,174600,146419560,5010,5010,5010,5010,0
|
|
20241122,174500,146419560,5010,5010,5010,5010,0
|
|
20241122,174400,146419560,5010,5010,5010,5010,0
|
|
20241122,174300,146419560,5010,5010,5010,5010,0
|
|
20241122,174200,146419560,5010,5010,5010,5010,0
|
|
20241122,174100,146419560,5010,5010,5010,5010,0
|
|
20241122,174000,146419560,5010,5010,5010,5010,0
|
|
20241122,173900,146419560,5010,5010,5010,5010,0
|
|
20241122,173800,146419560,5010,5010,5010,5010,0
|
|
20241122,173700,146419560,5010,5010,5010,5010,0
|
|
20241122,173600,146419560,5010,5010,5010,5010,0
|
|
20241122,173500,146419560,5010,5010,5010,5010,0
|
|
20241122,173400,146419560,5010,5010,5010,5010,0
|
|
20241122,173300,146419560,5010,5010,5010,5010,0
|
|
20241122,173200,146419560,5010,5010,5010,5010,0
|
|
20241122,173100,146419560,5010,5010,5010,5010,0
|
|
20241122,173000,146419560,5010,5010,5010,5010,0
|
|
20241122,172900,146419560,5010,5010,5010,5010,1241
|
|
20241122,172800,146419560,5010,5010,5010,5010,0
|
|
20241122,172700,146419560,5010,5010,5010,5010,0
|
|
20241122,172600,146419560,5010,5010,5010,5010,0
|
|
20241122,172500,146419560,5010,5010,5010,5010,0
|
|
20241122,172400,146419560,5010,5010,5010,5010,0
|
|
20241122,172300,146419560,5010,5010,5010,5010,0
|
|
20241122,172200,146419560,5010,5010,5010,5010,0
|
|
20241122,172100,146419560,5010,5010,5010,5010,0
|
|
20241122,172000,146419560,5010,5010,5010,5010,0
|
|
20241122,171900,146419560,5010,5010,5010,5010,0
|
|
20241122,171800,146419560,5010,5010,5010,5010,0
|
|
20241122,171700,146419560,5010,5010,5010,5010,0
|
|
20241122,171600,146419560,5010,5010,5010,5010,0
|
|
20241122,171500,146419560,5010,5010,5010,5010,0
|
|
20241122,171400,146419560,5010,5010,5010,5010,0
|
|
20241122,171300,146419560,5010,5010,5010,5010,0
|
|
20241122,171200,146419560,5010,5010,5010,5010,0
|
|
20241122,171100,146419560,5010,5010,5010,5010,0
|
|
20241122,171000,146419560,5010,5010,5010,5010,0
|
|
20241122,170900,146419560,5010,5010,5010,5010,0
|
|
20241122,170800,146419560,5010,5010,5010,5010,0
|
|
20241122,170700,146419560,5010,5010,5010,5010,0
|
|
20241122,170600,146419560,5010,5010,5010,5010,0
|
|
20241122,170500,146419560,5010,5010,5010,5010,0
|
|
20241122,170400,146419560,5010,5010,5010,5010,0
|
|
20241122,170300,146419560,5010,5010,5010,5010,0
|
|
20241122,170200,146419560,5010,5010,5010,5010,0
|
|
20241122,170100,146419560,5010,5010,5010,5010,0
|
|
20241122,170000,146419560,5010,5010,5010,5010,0
|
|
20241122,165900,146419560,5010,5010,5010,5010,1241
|
|
20241122,165800,146419560,5010,5010,5010,5010,0
|
|
20241122,165700,146419560,5010,5010,5010,5010,0
|
|
20241122,165600,146419560,5010,5010,5010,5010,0
|
|
20241122,165500,146419560,5010,5010,5010,5010,0
|
|
20241122,165400,146419560,5010,5010,5010,5010,0
|
|
20241122,165300,146419560,5010,5010,5010,5010,0
|
|
20241122,165200,146419560,5010,5010,5010,5010,0
|
|
20241122,165100,146419560,5010,5010,5010,5010,0
|
|
20241122,165000,146419560,5010,5010,5010,5010,0
|
|
20241122,164900,146419560,5010,5010,5010,5010,0
|
|
20241122,164800,146419560,5010,5010,5010,5010,0
|
|
20241122,164700,146419560,5010,5010,5010,5010,0
|
|
20241122,164600,146419560,5010,5010,5010,5010,0
|
|
20241122,164500,146419560,5010,5010,5010,5010,0
|
|
20241122,164400,146419560,5010,5010,5010,5010,0
|
|
20241122,164300,146419560,5010,5010,5010,5010,0
|
|
20241122,164200,146419560,5010,5010,5010,5010,0
|
|
20241122,164100,146419560,5010,5010,5010,5010,0
|
|
20241122,164000,146419560,5010,5010,5010,5010,0
|
|
20241122,163900,146419560,5010,5010,5010,5010,0
|
|
20241122,163800,146419560,5010,5010,5010,5010,0
|
|
20241122,163700,146419560,5010,5010,5010,5010,0
|
|
20241122,163600,146419560,5010,5010,5010,5010,0
|
|
20241122,163500,146419560,5010,5010,5010,5010,0
|
|
20241122,163400,146419560,5010,5010,5010,5010,0
|
|
20241122,163300,146419560,5010,5010,5010,5010,0
|
|
20241122,163200,146419560,5010,5010,5010,5010,0
|
|
20241122,163100,146419560,5010,5010,5010,5010,0
|
|
20241122,163000,146419560,5010,5010,5010,5010,0
|
|
20241122,162900,146419560,5010,5010,5010,5010,1241
|
|
20241122,162800,146419560,5010,5010,5010,5010,0
|
|
20241122,162700,146419560,5010,5010,5010,5010,0
|
|
20241122,162600,146419560,5010,5010,5010,5010,0
|
|
20241122,162500,146419560,5010,5010,5010,5010,0
|
|
20241122,162400,146419560,5010,5010,5010,5010,0
|
|
20241122,162300,146419560,5010,5010,5010,5010,0
|
|
20241122,162200,146419560,5010,5010,5010,5010,0
|
|
20241122,162100,146419560,5010,5010,5010,5010,0
|
|
20241122,162000,146419560,5010,5010,5010,5010,0
|
|
20241122,161900,146419560,5010,5010,5010,5010,0
|
|
20241122,161800,146419560,5010,5010,5010,5010,0
|
|
20241122,161700,146419560,5010,5010,5010,5010,0
|
|
20241122,161600,146419560,5010,5010,5010,5010,0
|
|
20241122,161500,146419560,5010,5010,5010,5010,0
|
|
20241122,161400,146419560,5010,5010,5010,5010,0
|
|
20241122,161300,146419560,5010,5010,5010,5010,0
|
|
20241122,161200,146419560,5010,5010,5010,5010,0
|
|
20241122,161100,146419560,5010,5010,5010,5010,0
|
|
20241122,161000,146419560,5010,5010,5010,5010,0
|
|
20241122,160900,146419560,5010,5010,5010,5010,0
|
|
20241122,160800,146419560,5010,5010,5010,5010,0
|
|
20241122,160700,146419560,5010,5010,5010,5010,0
|
|
20241122,160600,146419560,5010,5010,5010,5010,0
|
|
20241122,160500,146419560,5010,5010,5010,5010,0
|
|
20241122,160400,146419560,5010,5010,5010,5010,0
|
|
20241122,160300,146419560,5010,5010,5010,5010,0
|
|
20241122,160200,146419560,5010,5010,5010,5010,0
|
|
20241122,160100,146419560,5010,5010,5010,5010,0
|
|
20241122,160000,146419560,5010,5010,5010,5010,0
|
|
20241122,155900,146419560,5010,5010,5010,5010,1241
|
|
20241122,155800,146419560,5010,5010,5010,5010,0
|
|
20241122,155700,146419560,5010,5010,5010,5010,0
|
|
20241122,155600,146419560,5010,5010,5010,5010,0
|
|
20241122,155500,146419560,5010,5010,5010,5010,0
|
|
20241122,155400,146419560,5010,5010,5010,5010,0
|
|
20241122,155300,146419560,5010,5010,5010,5010,0
|
|
20241122,155200,146419560,5010,5010,5010,5010,0
|
|
20241122,155100,146419560,5010,5010,5010,5010,0
|
|
20241122,155000,146419560,5010,5010,5010,5010,0
|
|
20241122,154900,146419560,5010,5010,5010,5010,0
|
|
20241122,154800,146419560,5010,5010,5010,5010,0
|
|
20241122,154700,146419560,5010,5010,5010,5010,0
|
|
20241122,154600,146419560,5010,5010,5010,5010,0
|
|
20241122,154500,146419560,5010,5010,5010,5010,0
|
|
20241122,154400,146419560,5010,5010,5010,5010,0
|
|
20241122,154300,146419560,5010,5010,5010,5010,0
|
|
20241122,154200,146419560,5010,5010,5010,5010,0
|
|
20241122,154100,146419560,5010,5010,5010,5010,0
|
|
20241122,154000,146419560,5010,5010,5010,5010,0
|
|
20241122,153900,146419560,5010,5010,5010,5010,0
|
|
20241122,153800,146419560,5010,5010,5010,5010,0
|
|
20241122,153700,146419560,5010,5010,5010,5010,0
|
|
20241122,153600,146419560,5010,5010,5010,5010,0
|
|
20241122,153500,146419560,5010,5010,5010,5010,0
|
|
20241122,153400,146419560,5010,5010,5010,5010,0
|
|
20241122,153300,146419560,5010,5010,5010,5010,0
|
|
20241122,153200,146419560,5010,5010,5010,5010,0
|
|
20241122,153100,146419560,5010,5010,5010,5010,0
|
|
20241122,153000,146419560,5010,5010,5010,5010,1241
|
|
20241122,152900,140202150,5020,5020,5020,5020,0
|
|
20241122,152800,140202150,5020,5020,5020,5020,0
|
|
20241122,152700,140202150,5020,5020,5020,5020,0
|
|
20241122,152600,140202150,5020,5020,5020,5020,0
|
|
20241122,152500,140202150,5020,5020,5020,5020,0
|
|
20241122,152400,140202150,5020,5020,5020,5020,0
|
|
20241122,152300,140202150,5020,5020,5020,5020,0
|
|
20241122,152200,140202150,5020,5020,5020,5020,0
|
|
20241122,152100,140202150,5020,5020,5020,5020,0
|
|
20241122,152000,140202150,5020,5020,5020,5020,0
|
|
20241122,151900,140202150,5020,5020,5020,5020,115
|
|
20241122,151800,139624850,5030,5030,5030,5030,0
|
|
20241122,151700,139624850,5030,5030,5030,5030,0
|
|
20241122,151600,139624850,5030,5030,5030,5030,0
|
|
20241122,151500,139624850,5030,5040,5040,5030,2
|
|
20241122,151400,139614780,5020,5020,5020,5020,1
|
|
20241122,151300,139609760,5030,5030,5030,5030,30
|
|
20241122,151200,139458860,5030,5030,5030,5030,55
|
|
20241122,151100,139182210,5030,5030,5030,5030,0
|
|
20241122,151000,139182210,5030,5030,5030,5030,0
|
|
20241122,150900,139182210,5030,5030,5030,5030,4
|
|
20241122,150800,139162090,5030,5040,5040,5030,15
|
|
20241122,150700,139086530,5040,5040,5040,5040,0
|
|
20241122,150600,139086530,5040,5040,5040,5040,100
|
|
20241122,150500,138582530,5040,5040,5040,5040,10
|
|
20241122,150400,138532130,5040,5040,5040,5040,0
|
|
20241122,150300,138532130,5040,5040,5040,5040,0
|
|
20241122,150200,138532130,5040,5040,5040,5040,2
|
|
20241122,150100,138522050,5030,5030,5030,5030,50
|
|
20241122,150000,138270550,5050,5050,5050,5050,1
|
|
20241122,145900,138265500,5050,5050,5050,5050,0
|
|
20241122,145800,138265500,5050,5050,5050,5050,20
|
|
20241122,145700,138164500,5050,5050,5050,5050,0
|
|
20241122,145600,138164500,5050,5040,5050,5010,3
|
|
20241122,145500,138149400,5010,5020,5020,5010,650
|
|
20241122,145400,134886410,5060,5060,5060,5060,0
|
|
20241122,145300,134886410,5060,5060,5060,5060,1365
|
|
20241122,145200,127979510,5060,5060,5060,5060,0
|
|
20241122,145100,127979510,5060,5060,5060,5060,0
|
|
20241122,145000,127979510,5060,5060,5060,5060,0
|
|
20241122,144900,127979510,5060,5060,5060,5060,0
|
|
20241122,144800,127979510,5060,5060,5060,5060,0
|
|
20241122,144700,127979510,5060,5050,5060,5050,100
|
|
20241122,144600,127473980,5050,5050,5050,5050,0
|
|
20241122,144500,127473980,5050,5010,5050,5010,2
|
|
20241122,144400,127463920,5030,5030,5030,5030,20
|
|
20241122,144300,127363320,5050,5010,5050,5010,411
|
|
20241122,144200,125304170,5040,5040,5040,5040,80
|
|
20241122,144100,124900970,5040,5040,5040,5040,200
|
|
20241122,144000,123892970,5040,5040,5040,5040,0
|
|
20241122,143900,123892970,5040,5040,5040,5040,0
|
|
20241122,143800,123892970,5040,5010,5040,5010,2
|
|
20241122,143700,123882920,5010,5020,5040,5010,747
|
|
20241122,143600,120140270,5020,5020,5020,5020,19
|
|
20241122,143500,120044890,5040,5040,5040,5040,0
|
|
20241122,143400,120044890,5040,5040,5040,5040,0
|
|
20241122,143300,120044890,5040,5040,5040,5040,0
|
|
20241122,143200,120044890,5040,5040,5040,5040,0
|
|
20241122,143100,120044890,5040,5040,5040,5040,5
|
|
20241122,143000,120019690,5040,5040,5040,5040,0
|
|
20241122,142900,120019690,5040,5040,5040,5040,0
|
|
20241122,142800,120019690,5040,5040,5040,5040,0
|
|
20241122,142700,120019690,5040,5040,5040,5040,1
|
|
20241122,142600,120014650,5050,5050,5050,5050,0
|
|
20241122,142500,120014650,5050,5050,5050,5050,1
|
|
20241122,142400,120009600,5020,5020,5020,5020,1
|
|
20241122,142300,120004580,5020,5020,5020,5020,67
|
|
20241122,142200,119668240,5030,5030,5030,5030,17
|
|
20241122,142100,119582730,5030,5030,5030,5030,1
|
|
20241122,142000,119577700,5030,5020,5030,5020,31
|
|
20241122,141900,119422070,5040,5030,5040,5020,32
|
|
20241122,141800,119261110,5030,5020,5030,5020,2
|
|
20241122,141700,119251060,5030,5030,5030,5020,1205
|
|
20241122,141600,113200420,5040,5040,5040,5040,0
|
|
20241122,141500,113200420,5040,5040,5040,5040,50
|
|
20241122,141400,112948420,5030,5030,5030,5030,0
|
|
20241122,141300,112948420,5030,5030,5030,5030,0
|
|
20241122,141200,112948420,5030,5030,5030,5030,0
|
|
20241122,141100,112948420,5030,5040,5040,5030,22
|
|
20241122,141000,112837550,5040,5050,5050,5040,385
|
|
20241122,140900,110895050,5050,5050,5050,5050,109
|
|
20241122,140800,110344600,5050,5050,5050,5050,0
|
|
20241122,140700,110344600,5050,5040,5050,5040,219
|
|
20241122,140600,109240650,5030,5040,5040,5030,2013
|
|
20241122,140500,99112010,5050,5040,5050,5040,151
|
|
20241122,140400,98350960,5060,5060,5060,5060,0
|
|
20241122,140300,98350960,5060,5060,5060,5060,0
|
|
20241122,140200,98350960,5060,5060,5060,5060,0
|
|
20241122,140100,98350960,5060,5060,5060,5060,12
|
|
20241122,140000,98290240,5060,5060,5060,5060,0
|
|
20241122,135900,98290240,5060,5060,5060,5060,0
|
|
20241122,135800,98290240,5060,5050,5060,5040,165
|
|
20241122,135700,97456990,5050,5050,5050,5040,107
|
|
20241122,135600,96917650,5050,5040,5050,5040,550
|
|
20241122,135500,94145630,5040,5040,5040,5040,60
|
|
20241122,135400,93843230,5060,5060,5060,5060,0
|
|
20241122,135300,93843230,5060,5060,5060,5060,0
|
|
20241122,135200,93843230,5060,5060,5060,5060,0
|
|
20241122,135100,93843230,5060,5060,5060,5060,0
|
|
20241122,135000,93843230,5060,5060,5060,5060,0
|
|
20241122,134900,93843230,5060,5060,5060,5060,0
|
|
20241122,134800,93843230,5060,5040,5060,5040,300
|
|
20241122,134700,92327230,5060,5060,5060,5060,10
|
|
20241122,134600,92276630,5060,5060,5060,5050,776
|
|
20241122,134500,88357430,5060,5060,5060,5060,0
|
|
20241122,134400,88357430,5060,5060,5060,5060,504
|
|
20241122,134300,85807190,5070,5070,5070,5070,50
|
|
20241122,134200,85553690,5070,5070,5070,5070,0
|
|
20241122,134100,85553690,5070,5070,5070,5070,0
|
|
20241122,134000,85553690,5070,5060,5070,5060,2
|
|
20241122,133900,85543560,5060,5060,5060,5060,48
|
|
20241122,133800,85300680,5070,5070,5070,5070,50
|
|
20241122,133700,85047180,5070,5070,5070,5070,0
|
|
20241122,133600,85047180,5070,5070,5070,5070,10
|
|
20241122,133500,84996480,5070,5060,5070,5060,2
|
|
20241122,133400,84986350,5060,5060,5070,5060,15
|
|
20241122,133300,84910420,5070,5070,5070,5070,0
|
|
20241122,133200,84910420,5070,5070,5070,5070,0
|
|
20241122,133100,84910420,5070,5070,5070,5070,0
|
|
20241122,133000,84910420,5070,5070,5070,5070,0
|
|
20241122,132900,84910420,5070,5070,5070,5070,0
|
|
20241122,132800,84910420,5070,5070,5070,5070,1
|
|
20241122,132700,84905350,5070,5070,5070,5070,1
|
|
20241122,132600,84900280,5070,5060,5070,5060,11
|
|
20241122,132500,84844610,5060,5060,5060,5060,0
|
|
20241122,132400,84844610,5060,5060,5060,5060,24
|
|
20241122,132300,84723170,5060,5060,5060,5060,0
|
|
20241122,132200,84723170,5060,5060,5060,5060,0
|
|
20241122,132100,84723170,5060,5060,5060,5060,0
|
|
20241122,132000,84723170,5060,5060,5060,5060,10
|
|
20241122,131900,84672570,5070,5070,5070,5070,0
|
|
20241122,131800,84672570,5070,5070,5070,5060,509
|
|
20241122,131700,82094060,5100,5070,5100,5070,2
|
|
20241122,131600,82083890,5070,5070,5070,5070,0
|
|
20241122,131500,82083890,5070,5070,5070,5070,0
|
|
20241122,131400,82083890,5070,5070,5070,5070,1197
|
|
20241122,131300,76015100,5090,5090,5090,5090,0
|
|
20241122,131200,76015100,5090,5090,5090,5090,500
|
|
20241122,131100,73470100,5080,5080,5080,5080,0
|
|
20241122,131000,73470100,5080,5080,5080,5080,0
|
|
20241122,130900,73470100,5080,5080,5080,5080,0
|
|
20241122,130800,73470100,5080,5080,5080,5080,119
|
|
20241122,130700,72865580,5080,5080,5080,5080,0
|
|
20241122,130600,72865580,5080,5080,5080,5080,9
|
|
20241122,130500,72819860,5080,5080,5080,5080,186
|
|
20241122,130400,71874980,5080,5080,5080,5080,0
|
|
20241122,130300,71874980,5080,5080,5080,5080,0
|
|
20241122,130200,71874980,5080,5080,5080,5080,38
|
|
20241122,130100,71681940,5080,5080,5080,5080,0
|
|
20241122,130000,71681940,5080,5090,5090,5080,971
|
|
20241122,125900,66748580,5110,5110,5110,5110,0
|
|
20241122,125800,66748580,5110,5110,5110,5110,0
|
|
20241122,125700,66748580,5110,5110,5110,5110,0
|
|
20241122,125600,66748580,5110,5110,5110,5110,0
|
|
20241122,125500,66748580,5110,5110,5110,5110,0
|
|
20241122,125400,66748580,5110,5110,5110,5110,0
|
|
20241122,125300,66748580,5110,5110,5110,5110,0
|
|
20241122,125200,66748580,5110,5110,5110,5110,0
|
|
20241122,125100,66748580,5110,5110,5110,5110,0
|
|
20241122,125000,66748580,5110,5110,5110,5110,0
|
|
20241122,124900,66748580,5110,5110,5110,5110,10
|
|
20241122,124800,66697480,5120,5120,5120,5120,0
|
|
20241122,124700,66697480,5120,5120,5120,5120,5
|
|
20241122,124600,66671880,5120,5090,5120,5090,2
|
|
20241122,124500,66661670,5100,5100,5100,5100,1
|
|
20241122,124400,66656570,5120,5090,5120,5090,2
|
|
20241122,124300,66646360,5090,5090,5090,5090,0
|
|
20241122,124200,66646360,5090,5090,5090,5090,0
|
|
20241122,124100,66646360,5090,5090,5090,5090,0
|
|
20241122,124000,66646360,5090,5090,5090,5090,0
|
|
20241122,123900,66646360,5090,5090,5090,5090,17
|
|
20241122,123800,66559830,5120,5120,5120,5120,0
|
|
20241122,123700,66559830,5120,5120,5120,5120,0
|
|
20241122,123600,66559830,5120,5120,5120,5120,0
|
|
20241122,123500,66559830,5120,5120,5120,5120,0
|
|
20241122,123400,66559830,5120,5090,5120,5090,2
|
|
20241122,123300,66549620,5090,5090,5090,5090,0
|
|
20241122,123200,66549620,5090,5090,5090,5090,0
|
|
20241122,123100,66549620,5090,5090,5090,5090,0
|
|
20241122,123000,66549620,5090,5090,5090,5090,0
|
|
20241122,122900,66549620,5090,5090,5090,5090,161
|
|
20241122,122800,65730130,5090,5090,5090,5090,0
|
|
20241122,122700,65730130,5090,5090,5090,5090,0
|
|
20241122,122600,65730130,5090,5090,5090,5090,1
|
|
20241122,122500,65725040,5120,5120,5120,5120,0
|
|
20241122,122400,65725040,5120,5120,5120,5120,0
|
|
20241122,122300,65725040,5120,5120,5120,5120,0
|
|
20241122,122200,65725040,5120,5120,5120,5120,1
|
|
20241122,122100,65719920,5090,5090,5090,5090,35
|
|
20241122,122000,65541770,5120,5120,5120,5120,0
|
|
20241122,121900,65541770,5120,5090,5120,5090,30
|
|
20241122,121800,65389040,5120,5090,5120,5090,6
|
|
20241122,121700,65358470,5120,5120,5120,5120,0
|
|
20241122,121600,65358470,5120,5120,5120,5120,0
|
|
20241122,121500,65358470,5120,5120,5120,5120,368
|
|
20241122,121400,63474310,5120,5120,5120,5120,0
|
|
20241122,121300,63474310,5120,5120,5120,5120,0
|
|
20241122,121200,63474310,5120,5120,5120,5120,1
|
|
20241122,121100,63469190,5090,5100,5100,5090,31
|
|
20241122,121000,63311130,5120,5120,5120,5120,0
|
|
20241122,120900,63311130,5120,5120,5120,5120,0
|
|
20241122,120800,63311130,5120,5120,5120,5120,3
|
|
20241122,120700,63295770,5120,5100,5120,5100,4
|
|
20241122,120600,63275350,5120,5120,5120,5120,0
|
|
20241122,120500,63275350,5120,5120,5120,5120,0
|
|
20241122,120400,63275350,5120,5120,5120,5120,0
|
|
20241122,120300,63275350,5120,5120,5120,5120,0
|
|
20241122,120200,63275350,5120,5120,5120,5120,0
|
|
20241122,120100,63275350,5120,5120,5120,5120,0
|
|
20241122,120000,63275350,5120,5120,5120,5120,0
|
|
20241122,115900,63275350,5120,5120,5120,5120,0
|
|
20241122,115800,63275350,5120,5120,5120,5120,0
|
|
20241122,115700,63275350,5120,5090,5120,5090,2
|
|
20241122,115600,63265140,5090,5090,5090,5090,1
|
|
20241122,115500,63260050,5120,5090,5120,5090,3
|
|
20241122,115400,63244750,5120,5120,5120,5120,0
|
|
20241122,115300,63244750,5120,5120,5120,5120,0
|
|
20241122,115200,63244750,5120,5090,5120,5090,2
|
|
20241122,115100,63234540,5100,5100,5100,5100,0
|
|
20241122,115000,63234540,5100,5100,5100,5100,0
|
|
20241122,114900,63234540,5100,5100,5100,5100,0
|
|
20241122,114800,63234540,5100,5100,5100,5100,0
|
|
20241122,114700,63234540,5100,5100,5100,5100,0
|
|
20241122,114600,63234540,5100,5100,5100,5100,0
|
|
20241122,114500,63234540,5100,5100,5100,5100,0
|
|
20241122,114400,63234540,5100,5100,5100,5100,0
|
|
20241122,114300,63234540,5100,5100,5100,5100,476
|
|
20241122,114200,60806940,5100,5100,5100,5100,6
|
|
20241122,114100,60776340,5100,5100,5100,5100,0
|
|
20241122,114000,60776340,5100,5100,5100,5100,0
|
|
20241122,113900,60776340,5100,5110,5110,5100,350
|
|
20241122,113800,58991300,5120,5120,5120,5120,0
|
|
20241122,113700,58991300,5120,5120,5120,5120,0
|
|
20241122,113600,58991300,5120,5120,5120,5120,0
|
|
20241122,113500,58991300,5120,5120,5120,5120,1
|
|
20241122,113400,58986180,5120,5120,5120,5120,2
|
|
20241122,113300,58975940,5120,5120,5120,5120,0
|
|
20241122,113200,58975940,5120,5120,5120,5120,0
|
|
20241122,113100,58975940,5120,5120,5120,5120,0
|
|
20241122,113000,58975940,5120,5120,5120,5120,0
|
|
20241122,112900,58975940,5120,5120,5120,5120,0
|
|
20241122,112800,58975940,5120,5100,5120,5100,2
|
|
20241122,112700,58965720,5110,5110,5110,5110,760
|
|
20241122,112600,55082120,5130,5130,5130,5130,0
|
|
20241122,112500,55082120,5130,5130,5130,5130,0
|
|
20241122,112400,55082120,5130,5130,5130,5130,0
|
|
20241122,112300,55082120,5130,5130,5130,5130,0
|
|
20241122,112200,55082120,5130,5130,5130,5130,0
|
|
20241122,112100,55082120,5130,5130,5130,5130,0
|
|
20241122,112000,55082120,5130,5130,5130,5130,0
|
|
20241122,111900,55082120,5130,5130,5130,5130,0
|
|
20241122,111800,55082120,5130,5130,5130,5130,0
|
|
20241122,111700,55082120,5130,5130,5130,5130,0
|
|
20241122,111600,55082120,5130,5130,5130,5130,1
|
|
20241122,111500,55076990,5130,5130,5130,5130,0
|
|
20241122,111400,55076990,5130,5130,5130,5130,0
|
|
20241122,111300,55076990,5130,5130,5130,5130,0
|
|
20241122,111200,55076990,5130,5130,5130,5130,0
|
|
20241122,111100,55076990,5130,5130,5130,5130,0
|
|
20241122,111000,55076990,5130,5110,5130,5110,3
|
|
20241122,110900,55061640,5110,5110,5130,5110,16
|
|
20241122,110800,54979860,5100,5100,5100,5100,175
|
|
20241122,110700,54087360,5130,5130,5130,5130,0
|
|
20241122,110600,54087360,5130,5130,5130,5130,0
|
|
20241122,110500,54087360,5130,5130,5130,5130,40
|
|
20241122,110400,53882160,5130,5130,5130,5130,0
|
|
20241122,110300,53882160,5130,5130,5130,5130,0
|
|
20241122,110200,53882160,5130,5130,5130,5130,0
|
|
20241122,110100,53882160,5130,5130,5130,5130,10
|
|
20241122,110000,53830860,5100,5100,5100,5100,0
|
|
20241122,105900,53830860,5100,5100,5100,5100,3
|
|
20241122,105800,53815560,5150,5150,5150,5150,0
|
|
20241122,105700,53815560,5150,5150,5150,5150,0
|
|
20241122,105600,53815560,5150,5150,5150,5150,0
|
|
20241122,105500,53815560,5150,5150,5150,5150,0
|
|
20241122,105400,53815560,5150,5150,5150,5150,72
|
|
20241122,105300,53444760,5150,5130,5150,5130,280
|
|
20241122,105200,52006330,5130,5130,5130,5130,0
|
|
20241122,105100,52006330,5130,5090,5130,5090,3
|
|
20241122,105000,51991020,5120,5120,5120,5120,46
|
|
20241122,104900,51755500,5120,5120,5120,5120,0
|
|
20241122,104800,51755500,5120,5120,5120,5120,0
|
|
20241122,104700,51755500,5120,5120,5120,5120,0
|
|
20241122,104600,51755500,5120,5120,5120,5120,0
|
|
20241122,104500,51755500,5120,5120,5120,5120,0
|
|
20241122,104400,51755500,5120,5120,5120,5120,0
|
|
20241122,104300,51755500,5120,5120,5120,5120,0
|
|
20241122,104200,51755500,5120,5120,5120,5120,0
|
|
20241122,104100,51755500,5120,5120,5120,5120,200
|
|
20241122,104000,50731500,5120,5090,5120,5090,559
|
|
20241122,103900,47886130,5090,5090,5090,5090,40
|
|
20241122,103800,47682530,5120,5120,5120,5120,0
|
|
20241122,103700,47682530,5120,5120,5120,5120,0
|
|
20241122,103600,47682530,5120,5120,5120,5120,0
|
|
20241122,103500,47682530,5120,5120,5120,5120,0
|
|
20241122,103400,47682530,5120,5120,5120,5120,0
|
|
20241122,103300,47682530,5120,5120,5120,5120,0
|
|
20241122,103200,47682530,5120,5120,5120,5120,0
|
|
20241122,103100,47682530,5120,5120,5120,5120,0
|
|
20241122,103000,47682530,5120,5120,5120,5120,0
|
|
20241122,102900,47682530,5120,5120,5120,5120,15
|
|
20241122,102800,47605730,5120,5120,5120,5120,3
|
|
20241122,102700,47590370,5120,5120,5120,5120,0
|
|
20241122,102600,47590370,5120,5120,5120,5120,0
|
|
20241122,102500,47590370,5120,5120,5120,5120,0
|
|
20241122,102400,47590370,5120,5100,5120,5090,19
|
|
20241122,102300,47493510,5110,5110,5110,5110,1
|
|
20241122,102200,47488400,5120,5120,5120,5120,0
|
|
20241122,102100,47488400,5120,5120,5120,5120,0
|
|
20241122,102000,47488400,5120,5120,5120,5120,0
|
|
20241122,101900,47488400,5120,5120,5120,5120,0
|
|
20241122,101800,47488400,5120,5120,5120,5120,0
|
|
20241122,101700,47488400,5120,5120,5120,5120,1
|
|
20241122,101600,47483280,5100,5100,5100,5100,29
|
|
20241122,101500,47335380,5120,5090,5120,5090,17
|
|
20241122,101400,47248510,5120,5110,5120,5090,231
|
|
20241122,101300,46072020,5120,5120,5120,5120,0
|
|
20241122,101200,46072020,5120,5110,5120,5110,6
|
|
20241122,101100,46041340,5110,5110,5110,5110,0
|
|
20241122,101000,46041340,5110,5110,5110,5110,9
|
|
20241122,100900,45995350,5110,5110,5110,5100,38
|
|
20241122,100800,45801190,5120,5110,5120,5110,2
|
|
20241122,100700,45790960,5110,5120,5120,5110,11
|
|
20241122,100600,45734650,5120,5120,5120,5120,0
|
|
20241122,100500,45734650,5120,5120,5120,5120,0
|
|
20241122,100400,45734650,5120,5120,5120,5120,0
|
|
20241122,100300,45734650,5120,5120,5120,5120,0
|
|
20241122,100200,45734650,5120,5120,5120,5120,0
|
|
20241122,100100,45734650,5120,5110,5120,5110,2
|
|
20241122,100000,45724420,5110,5120,5120,5110,3
|
|
20241122,095900,45709070,5120,5120,5120,5120,0
|
|
20241122,095800,45709070,5120,5110,5120,5110,2
|
|
20241122,095700,45698840,5110,5110,5110,5110,1
|
|
20241122,095600,45693730,5120,5120,5120,5120,0
|
|
20241122,095500,45693730,5120,5120,5120,5120,0
|
|
20241122,095400,45693730,5120,5120,5120,5120,10
|
|
20241122,095300,45642530,5120,5100,5120,5100,6
|
|
20241122,095200,45611910,5120,5120,5120,5120,0
|
|
20241122,095100,45611910,5120,5120,5120,5120,0
|
|
20241122,095000,45611910,5120,5120,5120,5120,48
|
|
20241122,094900,45366150,5120,5120,5120,5120,5
|
|
20241122,094800,45340550,5120,5120,5120,5120,0
|
|
20241122,094700,45340550,5120,5120,5120,5120,10
|
|
20241122,094600,45289350,5120,5110,5120,5080,404
|
|
20241122,094500,43233000,5110,5110,5110,5110,1
|
|
20241122,094400,43227890,5120,5120,5120,5120,100
|
|
20241122,094300,42715890,5120,5120,5120,5120,0
|
|
20241122,094200,42715890,5120,5120,5120,5120,6
|
|
20241122,094100,42685170,5130,5130,5130,5130,2
|
|
20241122,094000,42674910,5110,5110,5110,5110,96
|
|
20241122,093900,42184350,5110,5110,5110,5110,0
|
|
20241122,093800,42184350,5110,5100,5110,5100,12
|
|
20241122,093700,42123140,5110,5110,5110,5110,3
|
|
20241122,093600,42107810,5110,5110,5110,5110,200
|
|
20241122,093500,41085810,5110,5110,5110,5110,0
|
|
20241122,093400,41085810,5110,5100,5110,5100,221
|
|
20241122,093300,39956710,5130,5100,5130,5100,5
|
|
20241122,093200,39931180,5130,5130,5130,5130,0
|
|
20241122,093100,39931180,5130,5090,5130,5090,374
|
|
20241122,093000,38027440,5090,5090,5130,5090,824
|
|
20241122,092900,33822710,5110,5110,5110,5110,300
|
|
20241122,092800,32289710,5120,5100,5120,5090,960
|
|
20241122,092700,27393700,5130,5130,5130,5130,0
|
|
20241122,092600,27393700,5130,5130,5130,5130,0
|
|
20241122,092500,27393700,5130,5100,5140,5100,43
|
|
20241122,092400,27173130,5110,5120,5120,5110,933
|
|
20241122,092300,22405470,5140,5120,5140,5120,82
|
|
20241122,092200,21985610,5150,5150,5150,5150,1
|
|
20241122,092100,21980460,5120,5120,5120,5120,21
|
|
20241122,092000,21872940,5150,5150,5150,5150,0
|
|
20241122,091900,21872940,5150,5150,5150,5150,15
|
|
20241122,091800,21795690,5160,5160,5160,5160,0
|
|
20241122,091700,21795690,5160,5160,5160,5160,0
|
|
20241122,091600,21795690,5160,5160,5160,5160,0
|
|
20241122,091500,21795690,5160,5160,5160,5160,0
|
|
20241122,091400,21795690,5160,5160,5160,5160,200
|
|
20241122,091300,20763690,5160,5160,5160,5120,279
|
|
20241122,091200,19335130,5160,5160,5160,5160,0
|
|
20241122,091100,19335130,5160,5130,5160,5130,22
|
|
20241122,091000,19222240,5160,5160,5160,5160,0
|
|
20241122,090900,19222240,5160,5160,5160,5160,20
|
|
20241122,090800,19119040,5170,5170,5180,5170,885
|
|
20241122,090700,14542130,5170,5160,5170,5160,652
|
|
20241122,090600,11172200,5150,5140,5160,5140,1411
|
|
20241122,090500,3911440,5130,5130,5130,5130,1
|
|
20241122,090400,3906310,5120,5110,5120,5110,2
|
|
20241122,090300,3896080,5110,5090,5110,5090,49
|
|
20241122,090200,3646170,5100,5100,5100,5100,15
|
|
20241122,090100,3569670,5090,5090,5090,5090,0
|
|
20241122,090000,3569670,5090,5070,5090,5070,692
|